Mercados españoles abiertos en 3 hrs 7 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
144,52-2,36 (-1,61%)
Al cierre: 04:00PM EST
144,73 +0,21 (+0,15%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250117C000450002023-12-04 9:30AM EST45.00103.44101.45103.500.00-113,12183.95%
AMZN250117C000500002023-11-30 3:09PM EST50.0098.5096.9098.80-0.95-0.96%46,95079.59%
AMZN250117C000550002023-12-05 12:42PM EST55.0094.5592.3093.750.00-192474.26%
AMZN250117C000600002023-12-05 2:35PM EST60.0090.9387.5589.850.00-51,36472.11%
AMZN250117C000650002023-12-04 11:33AM EST65.0083.9283.2084.750.00-21,45967.85%
AMZN250117C000700002023-12-05 2:35PM EST70.0081.9378.6580.350.00-54,02464.94%
AMZN250117C000750002023-12-05 12:21PM EST75.0077.5073.9576.000.00-289761.84%
AMZN250117C000800002023-12-04 9:47AM EST80.0070.4169.7571.400.00-22,60859.25%
AMZN250117C000850002023-12-05 1:20PM EST85.0068.2465.9066.950.00-404,22457.46%
AMZN250117C000900002023-12-05 9:52AM EST90.0063.0061.5062.550.00-14,87854.76%
AMZN250117C000950002023-12-05 1:49PM EST95.0059.8357.4558.350.00-72,41452.82%
AMZN250117C001000002023-12-06 3:33PM EST100.0053.9053.7054.05-2.10-3.75%208,71051.02%
AMZN250117C001050002023-12-06 3:13PM EST105.0050.5049.8050.10-3.00-5.61%31,91949.68%
AMZN250117C001100002023-12-06 3:58PM EST110.0046.1545.9546.20-1.85-3.85%324,43047.88%
AMZN250117C001150002023-12-06 10:28AM EST115.0043.1042.2542.50-0.41-0.94%23,31146.35%
AMZN250117C001200002023-12-06 3:10PM EST120.0039.4538.7038.95-1.35-3.31%204,60244.96%
AMZN250117C001250002023-12-06 3:51PM EST125.0035.4335.3535.55-1.79-4.81%128,47043.67%
AMZN250117C001300002023-12-06 10:24AM EST130.0032.5032.1032.30-1.65-4.83%1916,41942.45%
AMZN250117C001350002023-12-06 3:59PM EST135.0029.1529.0529.15-1.88-6.06%9796,17741.19%
AMZN250117C001400002023-12-06 3:36PM EST140.0026.4526.1526.35-1.50-5.37%3709,55740.33%
AMZN250117C001450002023-12-06 3:53PM EST145.0023.5223.5023.70-1.53-6.11%2036,09339.48%
AMZN250117C001500002023-12-06 3:51PM EST150.0021.1420.9521.15-1.51-6.67%7522,15238.56%
AMZN250117C001550002023-12-06 3:48PM EST155.0018.8018.6518.80-1.35-6.70%4306,68637.73%
AMZN250117C001600002023-12-06 3:59PM EST160.0016.5516.5016.70-1.35-7.54%468,54637.06%
AMZN250117C001650002023-12-06 3:53PM EST165.0014.6214.5514.75-1.28-8.05%59,17236.41%
AMZN250117C001700002023-12-06 2:57PM EST170.0013.3712.8012.95-0.43-3.12%2415,11035.75%
AMZN250117C001750002023-12-06 11:46AM EST175.0011.5811.2011.35-0.77-6.23%107,65135.20%
AMZN250117C001800002023-12-06 12:05PM EST180.009.939.809.95-0.87-8.06%177,74834.75%
AMZN250117C001850002023-12-06 2:09PM EST185.008.958.508.70-0.45-4.79%155,31734.35%
AMZN250117C001900002023-12-06 11:23AM EST190.007.797.407.55-0.33-4.06%62,51333.91%
AMZN250117C001950002023-12-06 9:39AM EST195.006.986.456.55-0.17-2.38%15,94033.54%
AMZN250117C002000002023-12-06 3:25PM EST200.005.705.555.70-0.46-7.47%24721,40333.27%
AMZN250117C002100002023-12-06 2:01PM EST210.004.454.204.30-0.22-4.71%1479,52732.82%
AMZN250117C002200002023-12-06 3:56PM EST220.003.203.153.25-0.33-9.35%1683432.50%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250117P000450002023-12-06 3:47PM EST45.000.180.170.19+0.01+5.88%116,48849.71%
AMZN250117P000500002023-12-01 2:00PM EST50.000.270.260.300.00-452,84848.54%
AMZN250117P000550002023-12-06 1:54PM EST55.000.370.360.40-0.02-5.13%26,51546.53%
AMZN250117P000600002023-12-05 11:52AM EST60.000.500.500.540.00-207,08844.87%
AMZN250117P000650002023-11-30 2:11PM EST65.000.690.660.730.00-1225,95143.51%
AMZN250117P000700002023-12-05 11:21AM EST70.000.860.870.910.00-39,99541.70%
AMZN250117P000750002023-12-06 1:06PM EST75.001.121.121.18+0.03+2.75%205,59240.39%
AMZN250117P000800002023-12-06 12:43PM EST80.001.421.431.50+0.02+1.43%115,45239.10%
AMZN250117P000850002023-12-05 11:03AM EST85.001.751.821.88+0.01+0.57%115,02837.84%
AMZN250117P000900002023-12-05 1:16PM EST90.002.252.272.360.00-1923,90236.76%
AMZN250117P000950002023-12-06 3:38PM EST95.002.892.842.93+0.18+6.64%1512,05235.70%
AMZN250117P001000002023-12-06 3:45PM EST100.003.503.503.60+0.19+5.74%2,41229,83234.67%
AMZN250117P001050002023-12-06 3:53PM EST105.004.304.254.45+0.28+6.97%6728,45633.88%
AMZN250117P001100002023-12-06 11:24AM EST110.005.105.155.35+0.05+0.99%5321,42532.86%
AMZN250117P001150002023-12-06 3:40PM EST115.006.276.206.40+0.33+5.56%2215,64231.90%
AMZN250117P001200002023-12-05 1:16PM EST120.007.237.457.650.00-1312,12531.07%
AMZN250117P001250002023-12-06 3:05PM EST125.008.708.809.05+0.40+4.82%515,46330.21%
AMZN250117P001300002023-12-06 1:40PM EST130.0010.3010.4010.60+0.31+3.10%2,23818,73229.30%
AMZN250117P001350002023-12-06 9:56AM EST135.0011.7612.1512.40+0.26+2.26%815,40428.51%
AMZN250117P001400002023-12-06 3:59PM EST140.0014.1514.1014.35+0.50+3.66%1,2818,74327.63%
AMZN250117P001450002023-12-06 2:02PM EST145.0015.9516.2516.60+0.50+3.24%103,46026.90%
AMZN250117P001500002023-12-05 3:57PM EST150.0018.1518.6018.90+0.34+1.91%18,88025.88%
AMZN250117P001550002023-12-06 3:48PM EST155.0021.4021.2021.55+1.15+5.68%1,65797025.05%
AMZN250117P001600002023-12-06 11:01AM EST160.0023.9023.7024.40+0.95+4.14%9348824.15%
AMZN250117P001650002023-12-06 3:14PM EST165.0027.0526.8527.55-0.75-2.70%173723.34%
AMZN250117P001700002023-12-04 11:16AM EST170.0030.9530.0030.900.00-579522.44%
AMZN250117P001750002023-12-05 12:40PM EST175.0033.0633.3034.600.00-41,03321.75%
AMZN250117P001800002023-12-06 10:34AM EST180.0037.1037.1538.25+0.22+0.60%71,01920.39%
AMZN250117P001850002023-12-06 2:40PM EST185.0042.0041.5042.45-0.15-0.36%846819.78%
AMZN250117P001900002023-12-04 3:40PM EST190.0046.1545.4547.100.00-41420.10%
AMZN250117P001950002023-11-27 11:00AM EST195.0047.0050.3051.500.00-10119.15%
AMZN250117P002000002023-12-04 2:16PM EST200.0055.3655.2056.100.00-12118.36%
AMZN250117P002100002023-11-21 2:52PM EST210.0066.4064.1566.050.00-3020.15%
AMZN250117P002200002023-11-22 10:28AM EST220.0073.1074.5076.850.00--026.25%